Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.13 | -7.92034191143 | 329.91 | 335.6 | 303.627 | 313444 | 321.64739149 | CS |
| 4 | -50.08 | -14.1524896852 | 353.86 | 365.58 | 303.627 | 283279 | 334.1977453 | CS |
| 12 | -92.9 | -23.4193808611 | 396.68 | 398.38 | 302.7001 | 286567 | 335.53635054 | CS |
| 26 | -77.63 | -20.3534254477 | 381.41 | 419.87 | 302.7001 | 283412 | 361.51907537 | CS |
| 52 | -81.45 | -21.1432131454 | 385.23 | 495.6799 | 302.7001 | 296100 | 385.72232451 | CS |
| 156 | 74.71 | 32.6144846553 | 229.07 | 495.6799 | 140.66 | 275348 | 279.4770787 | CS |
| 260 | 180.29 | 145.995627176 | 123.49 | 495.6799 | 54.83 | 300485 | 229.45878698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 303.77999 | -17.62 | -5.48 | 325.14 | 325.14 | 302.265 | 504945 |
| 1740094800 | 321.39999 | 1.08 | 0.34 | 318.95 | 322.17 | 314.56 | 317095 |
| 1740008400 | 320.32 | -1.01 | -0.31 | 316.16 | 320.97 | 310.27999 | 387726 |
| 1739922000 | 321.33 | -4.88 | -1.50 | 326.35 | 327.57 | 316.31 | 391673 |
| 1739576400 | 326.20999 | -0.91 | -0.28 | 329.91 | 335.6 | 325 | 157249 |
| 1739490000 | 327.12 | 5.23 | 1.62 | 326.5 | 327.3 | 321.12 | 245640 |
| 1739403600 | 321.89 | -7.06 | -2.15 | 320 | 323.88 | 315.8936 | 197906 |
| 1739317200 | 328.95 | -1.84 | -0.56 | 330.88 | 334.93849 | 327.55 | 169154 |
| 1739230800 | 330.79 | 4.19 | 1.28 | 330.82 | 333.22 | 328.95999 | 191793 |
| 1738971600 | 326.6 | -12.73 | -3.75 | 339.97 | 340.75 | 321.10289 | 356553 |
| 1738885200 | 339.33 | 1.47 | 0.44 | 340.77 | 346.31 | 337.555 | 527217 |
| 1738798800 | 337.86 | 4.76 | 1.43 | 336.52 | 340.8694 | 334.07 | 259529 |
| 1738712400 | 333.1 | 4.31 | 1.31 | 328.6 | 336.41 | 328.081 | 238791 |
| 1738626000 | 328.79 | -13.89 | -4.05 | 332.5 | 338.4 | 327.45 | 280183 |
| 1738366800 | 342.68 | -9.58 | -2.72 | 348.61 | 353.68 | 341.93 | 256372 |
| 1738280400 | 352.26 | 11.26 | 3.30 | 343.25 | 354.935 | 338.43 | 369537 |
| 1738194000 | 341 | -0.16 | -0.05 | 341.39 | 346.49 | 336.75 | 319799 |
| 1738107600 | 341.16 | -11.36 | -3.22 | 352.28 | 352.28 | 340.83 | 237737 |
| 1738021200 | 352.52 | -0.67 | -0.19 | 353.17 | 365.58 | 351.27 | 288492 |
| 1737762000 | 353.19 | -0.89 | -0.25 | 353.86 | 355.05 | 349.8101 | 217612 |
| 1737675600 | 354.08 | 0 | 0.00 | 354.08 | 354.08 | 354.08 | 0 |
| 1737589200 | 354.08 | 3.29 | 0.94 | 349.76 | 355.5523 | 349.76 | 236667 |
| 1737502800 | 350.79 | 4.61 | 1.33 | 348.21 | 356.84 | 348.21 | 212758 |
| 1737157200 | 346.18 | 0.32 | 0.09 | 349.86 | 351.315 | 345.18 | 210752 |
| 1737070800 | 345.86 | 2.14 | 0.62 | 341.36 | 346.34 | 339.12 | 208879 |
| 1736984400 | 343.72 | 10.75 | 3.23 | 349.65 | 352.18 | 340.6 | 321221 |
| 1736898000 | 332.97 | 17.77 | 5.64 | 324 | 334.68 | 323.5 | 376440 |
| 1736811600 | 315.2 | 1.75 | 0.56 | 311.74 | 316.98 | 311.2 | 224987 |
| 1736552400 | 313.45 | -6.05 | -1.89 | 315.83999 | 316.61 | 309.98 | 222608 |
| 1736379600 | 319.5 | 3.96 | 1.25 | 312.51 | 319.92 | 306 | 287156 |
| 1736293200 | 315.54 | -4.17 | -1.30 | 324.04 | 324.04 | 312.9121 | 256899 |
| 1736206800 | 319.70999 | 3.19 | 1.01 | 320.13 | 325.37 | 318.68 | 304794 |
| 1735947600 | 316.52 | 6.22 | 2.00 | 313.85 | 316.87 | 309.33 | 169357 |
| 1735861200 | 310.3 | -1.04 | -0.33 | 315.37 | 317.955 | 308.27 | 231429 |
| 1735688400 | 311.33999 | 0.43 | 0.14 | 310.91 | 315.4599 | 309.8 | 186947 |
| 1735602000 | 310.91 | 0.24 | 0.08 | 310.89999 | 313.39 | 302.7001 | 288978 |
| 1735342800 | 310.67 | -3.13 | -1.00 | 309.77999 | 313.555 | 307.14999 | 219813 |
| 1735256400 | 313.8 | 1.36 | 0.44 | 308.43 | 314.635 | 307.51 | 200277 |
| 1735077840 | 312.44 | 0.6 | 0.19 | 314.17 | 314.17 | 308.07 | 153858 |
| 1734997200 | 311.83999 | 1.56 | 0.50 | 308.95 | 313.94 | 304.2 | 323530 |
| 1734738000 | 310.27999 | 1.32 | 0.43 | 310.02 | 316.06 | 305.8 | 919743 |
| 1734651600 | 308.95999 | -9.57 | -3.00 | 314.64 | 320.2 | 305.79 | 505770 |
| 1734565200 | 318.52999 | -19.76 | -5.84 | 338.19 | 339.26 | 317.74 | 640709 |
| 1734478800 | 338.29 | -1.67 | -0.49 | 338.7 | 339.21 | 331.22 | 374154 |
| 1734392400 | 339.96 | -4.31 | -1.25 | 340 | 345.05 | 335.27999 | 395354 |
| 1734133200 | 344.27 | -12.89 | -3.61 | 351 | 351.75 | 340.13 | 267755 |
| 1734046800 | 357.16 | -9.18 | -2.51 | 365.41 | 368.99 | 356.07 | 227258 |
| 1733960400 | 366.34 | -0.3 | -0.08 | 371.02 | 373.335 | 365.48 | 223524 |
| 1733874000 | 366.64 | -13.36 | -3.52 | 375.14 | 379.08 | 364.405 | 258357 |
| 1733787600 | 380 | 4.07 | 1.08 | 376.69 | 380.62 | 373.25 | 293969 |
| 1733528400 | 375.93 | 1.82 | 0.49 | 380 | 383.8 | 372.01 | 233599 |
| 1733442000 | 374.11 | -11.99 | -3.11 | 386.05 | 387.89 | 373.25 | 290493 |
| 1733355600 | 386.1 | -6.59 | -1.68 | 390.59 | 393.1 | 380.29 | 310967 |
| 1733269200 | 392.69 | 3.28 | 0.84 | 390.31 | 394.02 | 386.06 | 179965 |
| 1733182800 | 389.41 | -1.23 | -0.31 | 389.04 | 394.385 | 381.82 | 277895 |
| 1732917840 | 390.64 | 0.64 | 0.16 | 394.64 | 398.38 | 387.95 | 129655 |
| 1732750800 | 390 | 2.05 | 0.53 | 391 | 395.85 | 385.985 | 191612 |
| 1732664400 | 387.95 | -18.7 | -4.60 | 401.53 | 401.53 | 383.48 | 376286 |
| 1732578000 | 406.65 | 33.6 | 9.01 | 380 | 409.99 | 380 | 593590 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
